9404東証P貸借
業種 情報・通信業
日本テレビホールディングス 株価時系列データ
PTS
2,628.6
円
(17:38)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,718.0 (24/12/16) | 1,488.0 (23/12/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,718.0 (24/12/16) | 1,521.5 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 2,638.0 | 2,645.5 | 2,615.5 | 2,615.5 | -21.5 | -0.8 | 340,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/6 | 2,042.0 | 2,180.5 | 2,025.5 | 2,129.5 | +221.0 | +11.6 | 819,600 |
| 8/5 | 2,043.0 | 2,085.0 | 1,864.5 | 1,908.5 | -308.0 | -13.9 | 1,307,100 |
| 8/2 | 2,297.5 | 2,297.5 | 2,209.5 | 2,216.5 | -160.0 | -6.7 | 585,800 |
| 8/1 | 2,525.0 | 2,555.5 | 2,368.0 | 2,376.5 | -48.5 | -2.0 | 1,058,100 |
| 7/31 | 2,361.5 | 2,436.0 | 2,361.5 | 2,425.0 | +63.0 | +2.7 | 448,700 |
| 7/30 | 2,390.0 | 2,399.5 | 2,328.5 | 2,362.0 | +22.0 | +0.9 | 486,000 |
| 7/29 | 2,311.0 | 2,355.0 | 2,300.5 | 2,340.0 | +44.0 | +1.9 | 300,400 |
| 7/26 | 2,309.0 | 2,316.0 | 2,264.0 | 2,296.0 | -16.5 | -0.7 | 352,900 |
| 7/25 | 2,333.0 | 2,340.0 | 2,293.0 | 2,312.5 | -50.5 | -2.1 | 302,600 |
| 7/24 | 2,376.0 | 2,384.0 | 2,357.5 | 2,363.0 | -28.5 | -1.2 | 318,600 |
| 7/23 | 2,395.0 | 2,408.0 | 2,375.5 | 2,391.5 | +20.5 | +0.9 | 272,200 |
| 7/22 | 2,388.5 | 2,391.0 | 2,348.5 | 2,371.0 | -24.0 | -1.0 | 457,800 |
| 7/19 | 2,422.5 | 2,426.5 | 2,373.0 | 2,395.0 | -40.0 | -1.6 | 619,500 |
| 7/18 | 2,471.0 | 2,490.5 | 2,433.0 | 2,435.0 | -60.5 | -2.4 | 465,500 |
| 7/17 | 2,494.0 | 2,498.5 | 2,471.0 | 2,495.5 | +21.5 | +0.9 | 277,900 |
| 7/16 | 2,459.0 | 2,495.0 | 2,459.0 | 2,474.0 | +7.5 | +0.3 | 373,300 |
| 7/12 | 2,443.5 | 2,477.5 | 2,437.0 | 2,466.5 | +8.5 | +0.4 | 355,800 |
| 7/11 | 2,470.0 | 2,481.5 | 2,458.0 | 2,458.0 | +1.0 | +0.0 | 436,700 |
| 7/10 | 2,407.0 | 2,462.0 | 2,407.0 | 2,457.0 | +49.5 | +2.1 | 469,400 |
| 7/9 | 2,366.5 | 2,416.0 | 2,354.5 | 2,407.5 | +47.5 | +2.0 | 683,400 |
| 7/8 | 2,400.0 | 2,419.5 | 2,347.0 | 2,360.0 | -20.5 | -0.9 | 415,600 |
| 7/5 | 2,379.5 | 2,392.0 | 2,361.0 | 2,380.5 | -8.5 | -0.4 | 303,400 |
| 7/4 | 2,365.0 | 2,396.0 | 2,361.5 | 2,389.0 | +40.5 | +1.7 | 467,200 |
| 7/3 | 2,360.0 | 2,374.5 | 2,335.5 | 2,348.5 | +11.0 | +0.5 | 438,000 |
| 7/2 | 2,328.5 | 2,350.0 | 2,303.5 | 2,337.5 | +4.0 | +0.2 | 414,300 |
| 7/1 | 2,330.0 | 2,350.0 | 2,325.0 | 2,333.5 | +10.0 | +0.4 | 371,500 |
| 6/28 | 2,339.0 | 2,346.5 | 2,308.0 | 2,323.5 | -20.0 | -0.9 | 532,000 |
| 6/27 | 2,300.5 | 2,343.5 | 2,298.0 | 2,343.5 | +24.5 | +1.1 | 455,000 |
| 6/26 | 2,338.5 | 2,340.0 | 2,294.0 | 2,319.0 | -9.5 | -0.4 | 464,600 |
| 6/25 | 2,279.0 | 2,328.5 | 2,262.0 | 2,328.5 | +28.5 | +1.2 | 481,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
